Market data

Select a section

Hays

(HAS)
Sector: Industrial Support Services
63.00p
0.30p 0.48
Last updated: 16:40:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 62.85p 63.85p 62.55p 63.00p 1,267,144
14/08/2025 61.45p 63.00p 61.45p 62.70p 1,280,260
13/08/2025 62.40p 62.80p 61.50p 62.00p 2,444,557
12/08/2025 64.20p 64.20p 62.45p 62.85p 1,449,197
11/08/2025 63.30p 64.45p 62.40p 62.55p 2,661,323
08/08/2025 64.50p 64.50p 63.50p 64.40p 1,385,117
07/08/2025 62.95p 64.98p 62.95p 63.95p 6,399,665
06/08/2025 63.55p 63.60p 62.25p 63.35p 2,346,485
05/08/2025 63.80p 63.80p 61.45p 62.00p 2,248,763
04/08/2025 63.60p 63.60p 61.72p 61.85p 2,538,151
01/08/2025 63.00p 63.60p 61.85p 61.85p 2,054,866
31/07/2025 64.65p 64.75p 64.15p 63.80p 44,548
30/07/2025 64.10p 65.25p 64.10p 64.35p 1,207,859
29/07/2025 64.85p 66.15p 64.15p 64.50p 1,219,372
28/07/2025 67.50p 68.00p 66.20p 66.20p 1,302,206
25/07/2025 65.10p 67.40p 64.50p 66.85p 1,165,035
24/07/2025 66.05p 66.30p 64.25p 65.05p 3,620,049
23/07/2025 63.55p 64.95p 63.55p 64.35p 1,836,987
22/07/2025 64.70p 65.10p 63.65p 63.65p 2,479,826
21/07/2025 67.00p 67.00p 64.85p 65.15p 1,774,952
18/07/2025 64.05p 66.15p 64.05p 65.40p 2,394,405
17/07/2025 64.25p 67.05p 64.25p 64.80p 4,715,977
16/07/2025 64.40p 66.45p 63.35p 66.25p 5,837,272
15/07/2025 67.95p 68.10p 66.55p 67.25p 5,110,196
14/07/2025 67.00p 67.40p 66.10p 66.55p 6,638,734
11/07/2025 67.00p 67.00p 64.90p 66.55p 6,851,110
10/07/2025 65.75p 67.50p 65.75p 66.50p 4,492,529
09/07/2025 65.70p 66.90p 65.70p 65.75p 7,162,912
08/07/2025 67.05p 67.05p 65.45p 66.50p 6,086,192
07/07/2025 68.00p 68.00p 66.55p 66.60p 6,054,461
04/07/2025 67.30p 68.80p 67.15p 67.15p 4,726,262
03/07/2025 70.90p 70.90p 67.95p 68.65p 8,371,758
02/07/2025 70.75p 71.55p 68.95p 68.95p 6,867,770
01/07/2025 71.65p 71.95p 69.50p 70.80p 3,637,260
30/06/2025 70.00p 71.95p 70.00p 71.35p 2,677,101
27/06/2025 70.20p 71.85p 69.40p 71.30p 2,152,560
26/06/2025 67.00p 70.01p 67.00p 70.00p 4,360,673
25/06/2025 65.00p 68.05p 65.00p 67.10p 3,155,712
24/06/2025 62.80p 66.80p 62.80p 66.55p 4,609,075
23/06/2025 65.00p 65.40p 62.70p 62.95p 2,134,040
20/06/2025 63.10p 66.15p 63.10p 65.85p 18,709,364
19/06/2025 59.45p 63.45p 55.70p 63.30p 10,292,944
18/06/2025 70.50p 71.85p 69.63p 70.20p 1,629,739
17/06/2025 71.35p 72.40p 70.55p 70.90p 4,349,341
16/06/2025 72.55p 74.00p 72.15p 72.25p 2,321,965
13/06/2025 71.80p 72.55p 71.25p 72.25p 1,499,302
12/06/2025 70.95p 73.10p 70.95p 72.95p 888,447
11/06/2025 71.35p 74.10p 71.35p 72.60p 852,874
10/06/2025 69.10p 73.30p 69.10p 73.30p 2,193,620
09/06/2025 68.30p 70.90p 68.30p 70.85p 1,979,580
06/06/2025 71.75p 71.75p 68.90p 70.30p 1,074,781
05/06/2025 71.80p 71.80p 69.55p 70.20p 1,161,260
04/06/2025 71.00p 71.95p 70.40p 70.75p 1,167,944
03/06/2025 70.00p 70.85p 69.05p 70.55p 2,115,789
02/06/2025 70.50p 72.20p 70.33p 70.95p 3,502,043
30/05/2025 71.00p 72.25p 70.80p 72.00p 4,803,209
29/05/2025 68.90p 71.05p 68.90p 70.45p 1,897,030
28/05/2025 70.30p 71.15p 69.65p 69.65p 2,173,868
27/05/2025 71.00p 71.25p 70.05p 70.40p 2,045,532
26/05/2025 69.70p 70.55p 67.45p 69.90p 3,248,569
23/05/2025 69.70p 70.55p 67.45p 69.90p 3,248,569
22/05/2025 71.40p 71.70p 69.55p 70.25p 1,942,582
21/05/2025 72.00p 73.45p 71.20p 71.70p 2,445,784
20/05/2025 72.50p 74.00p 72.40p 73.85p 5,594,964
19/05/2025 72.50p 72.95p 71.65p 72.95p 1,699,769
16/05/2025 73.90p 74.05p 72.85p 72.95p 2,061,855
15/05/2025 73.95p 75.10p 73.25p 73.75p 3,896,293
14/05/2025 76.80p 77.10p 75.10p 75.50p 2,147,977
13/05/2025 77.50p 77.50p 75.65p 76.75p 5,105,138
12/05/2025 74.60p 77.05p 73.65p 76.25p 3,362,761
09/05/2025 74.20p 74.20p 72.30p 73.15p 3,851,714
08/05/2025 69.00p 74.00p 69.00p 72.60p 5,257,679
07/05/2025 69.60p 71.75p 69.60p 70.30p 1,667,189
06/05/2025 72.15p 72.90p 70.25p 71.10p 1,215,574
05/05/2025 74.60p 74.60p 70.65p 71.50p 1,920,801
02/05/2025 74.60p 74.60p 70.65p 71.50p 1,920,801
01/05/2025 73.00p 73.25p 71.65p 73.05p 685,101
30/04/2025 73.65p 73.65p 70.65p 71.60p 2,224,203
29/04/2025 72.05p 73.10p 71.45p 72.00p 2,299,861
28/04/2025 72.20p 72.60p 71.20p 71.60p 2,469,908
25/04/2025 69.55p 71.75p 69.00p 71.65p 2,850,529
24/04/2025 70.25p 70.50p 68.35p 69.20p 1,765,150
23/04/2025 69.20p 70.90p 68.95p 70.25p 4,626,272
22/04/2025 67.50p 68.30p 66.55p 68.00p 9,023,240
21/04/2025 69.25p 69.90p 66.75p 68.10p 3,341,454
18/04/2025 69.25p 69.90p 66.75p 68.10p 3,341,454
17/04/2025 69.25p 69.90p 66.75p 68.10p 3,341,454
16/04/2025 69.75p 70.55p 68.30p 69.75p 2,191,823
15/04/2025 69.40p 70.70p 69.30p 69.85p 4,388,913
14/04/2025 68.05p 69.65p 67.95p 69.10p 1,862,682
11/04/2025 70.05p 71.00p 66.15p 67.10p 4,769,790
10/04/2025 69.90p 72.70p 69.25p 70.35p 2,530,873
09/04/2025 65.90p 68.10p 65.35p 66.85p 2,251,532
08/04/2025 66.50p 69.40p 66.10p 69.30p 2,437,513
07/04/2025 68.55p 69.29p 63.75p 65.00p 3,988,704
04/04/2025 72.90p 75.00p 69.95p 70.75p 2,499,350
03/04/2025 77.10p 78.20p 74.60p 74.75p 2,493,219
02/04/2025 78.85p 79.19p 77.65p 78.55p 4,151,815
01/04/2025 80.45p 80.45p 79.10p 79.30p 2,540,499
31/03/2025 84.15p 84.15p 79.30p 79.30p 8,016,968
28/03/2025 82.75p 84.35p 82.30p 83.35p 3,013,412
27/03/2025 84.15p 84.35p 82.30p 83.50p 2,694,782
26/03/2025 82.05p 84.40p 81.90p 83.65p 1,851,553
25/03/2025 83.75p 83.75p 82.10p 82.10p 4,670,332
24/03/2025 84.50p 84.60p 81.90p 82.90p 4,014,151
21/03/2025 86.00p 86.00p 83.45p 83.90p 8,887,248
20/03/2025 84.25p 87.00p 84.25p 86.00p 10,080,710
19/03/2025 89.05p 89.85p 86.00p 86.35p 5,314,479
18/03/2025 84.80p 88.90p 84.35p 88.35p 8,463,518
17/03/2025 85.50p 86.60p 83.85p 86.00p 4,379,310
14/03/2025 79.50p 85.10p 78.75p 85.10p 5,629,449
13/03/2025 75.00p 76.20p 74.50p 75.75p 3,277,258
12/03/2025 76.00p 76.85p 74.90p 75.20p 5,657,689
11/03/2025 75.00p 77.45p 75.00p 76.40p 2,089,310
10/03/2025 75.00p 77.75p 75.00p 76.25p 2,732,032
07/03/2025 75.80p 77.00p 75.30p 76.80p 2,211,141
06/03/2025 73.50p 78.05p 73.50p 78.05p 2,788,962
05/03/2025 70.00p 74.50p 69.95p 74.50p 18,657,917
04/03/2025 71.00p 71.00p 68.00p 68.00p 3,434,218
03/03/2025 69.00p 71.40p 69.00p 70.60p 1,468,073
28/02/2025 72.15p 72.15p 69.30p 70.35p 4,879,791
27/02/2025 70.60p 71.20p 69.45p 70.70p 2,136,074
26/02/2025 70.05p 73.45p 70.05p 72.15p 7,787,760
25/02/2025 71.85p 72.05p 69.90p 71.35p 7,733,277
24/02/2025 70.10p 71.75p 69.93p 70.60p 1,580,441
21/02/2025 71.75p 73.35p 70.80p 71.25p 1,860,297
20/02/2025 73.90p 74.20p 70.75p 71.70p 1,879,214
19/02/2025 73.25p 75.10p 72.45p 73.05p 2,229,860
18/02/2025 76.20p 76.20p 74.45p 74.50p 1,549,245
17/02/2025 74.80p 76.00p 74.65p 75.40p 1,377,919

Market data

Select a section